시장 데이터를 불러오는 중
전체 종목
J-Long Group Limited - Class A Ordinary Shares 과거 주가
J-Long Group Limited - Class A Ordinary Shares · JL · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
J-Long Group Limited - Class A Ordinary Shares · JL · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,262 | ₩6,262 | ₩6,262 | ₩6,262 | 0.00% | 300 |
| 2026.10.08 | ₩6,353 | ₩6,353 | ₩6,353 | ₩6,353 | 0.00% | 0 |
| 2026.10.07 | ₩5,967 | ₩6,353 | ₩5,913 | ₩6,353 | +6.47% | 1.7천 |
| 2026.10.06 | ₩5,967 | ₩6,356 | ₩5,967 | ₩6,235 | +4.49% | 3.2천 |
| 2026.10.05 | ₩5,954 | ₩6,235 | ₩5,927 | ₩6,088 | +2.25% | 5.2천 |
| 2026.10.02 | ₩6,208 | ₩6,222 | ₩6,115 | ₩6,148 | -0.97% | 2.1천 |
| 2026.10.01 | ₩6,074 | ₩6,369 | ₩5,980 | ₩6,222 | +2.43% | 8.3천 |
| 2026.09.30 | ₩6,109 | ₩6,109 | ₩6,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,109 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,530 | ₩6,530 | ₩6,109 | ₩6,109 | -6.45% | 2천 |
|---|
| 2026.09.28 | ₩6,101 | ₩6,537 | ₩6,101 | ₩6,249 | +2.42% | 1.7천 |
|---|
| 2026.09.25 | ₩6,235 | ₩6,544 | ₩5,913 | ₩6,503 | +4.30% | 3천 |
|---|
| 2026.09.24 | ₩6,007 | ₩6,503 | ₩6,007 | ₩6,503 | +8.26% | 3.7천 |
|---|
| 2026.09.23 | ₩5,900 | ₩6,436 | ₩5,900 | ₩6,275 | +6.36% | 9.6천 |
|---|
| 2026.09.22 | ₩6,168 | ₩6,316 | ₩6,115 | ₩6,128 | -0.65% | 6.5천 |
|---|
| 2026.09.21 | ₩5,967 | ₩6,450 | ₩5,884 | ₩6,222 | +4.27% | 1.2만 |
|---|
| 2026.09.18 | ₩5,967 | ₩6,168 | ₩5,967 | ₩6,168 | +3.37% | 2.4천 |
|---|
| 2026.09.17 | ₩5,967 | ₩6,329 | ₩5,900 | ₩5,980 | +0.22% | 7.4천 |
|---|
| 2026.09.16 | ₩6,410 | ₩6,410 | ₩5,712 | ₩5,712 | -10.88% | 4.7천 |
|---|
| 2026.09.15 | ₩6,316 | ₩6,529 | ₩6,316 | ₩6,529 | +3.38% | 700 |
|---|
| 2026.09.14 | ₩6,369 | ₩6,436 | ₩6,369 | ₩6,436 | +1.05% | 1.6천 |
|---|
| 2026.09.11 | ₩6,544 | ₩6,624 | ₩6,329 | ₩6,356 | -2.87% | 4.9천 |
|---|
| 2026.09.10 | ₩6,273 | ₩6,691 | ₩6,273 | ₩6,637 | +5.81% | 9.4천 |
|---|
| 2026.09.09 | ₩6,235 | ₩6,436 | ₩6,235 | ₩6,436 | +3.23% | 4.1천 |
|---|
| 2026.09.08 | ₩5,645 | ₩6,383 | ₩5,498 | ₩6,329 | +12.11% | 2만 |
|---|
| 2026.09.04 | ₩6,289 | ₩6,611 | ₩6,289 | ₩6,503 | +3.41% | 5.7만 |
|---|
| 2026.09.03 | ₩6,490 | ₩6,798 | ₩6,289 | ₩6,450 | -0.62% | 5.7만 |
|---|
| 2026.09.02 | ₩6,369 | ₩6,624 | ₩6,329 | ₩6,423 | +0.84% | 5.6만 |
|---|
| 2026.09.01 | ₩6,517 | ₩6,570 | ₩6,342 | ₩6,544 | +0.41% | 5.1만 |
|---|
| 2026.08.31 | ₩5,794 | ₩6,731 | ₩5,525 | ₩6,597 | +13.86% | 5.3만 |
|---|
| 2026.08.28 | ₩6,503 | ₩6,503 | ₩6,302 | ₩6,316 | -2.89% | 2.2만 |
|---|
| 2026.08.27 | ₩6,469 | ₩6,556 | ₩6,316 | ₩6,556 | +1.35% | 900 |
|---|
| 2026.08.26 | ₩6,141 | ₩6,570 | ₩6,141 | ₩6,544 | +6.55% | 1.5천 |
|---|
| 2026.08.25 | ₩6,399 | ₩6,603 | ₩6,088 | ₩6,603 | +3.19% | 4.7천 |
|---|
| 2026.08.24 | ₩6,570 | ₩6,679 | ₩6,369 | ₩6,369 | -3.06% | 9.4천 |
|---|
| 2026.08.21 | ₩6,403 | ₩6,570 | ₩6,037 | ₩6,396 | -0.10% | 2.7만 |
|---|
| 2026.08.20 | ₩6,094 | ₩6,302 | ₩5,860 | ₩6,302 | +3.41% | 1.5천 |
|---|
| 2026.08.19 | ₩5,846 | ₩6,302 | ₩5,632 | ₩5,846 | 0.00% | 1.1만 |
|---|
| 2026.08.18 | ₩5,887 | ₩6,034 | ₩5,766 | ₩5,766 | -2.05% | 2.1만 |
|---|
| 2026.08.17 | ₩6,128 | ₩6,932 | ₩5,887 | ₩5,887 | -3.94% | 7.9천 |
|---|
| 2026.08.14 | ₩6,436 | ₩6,436 | ₩6,128 | ₩6,128 | -4.79% | 2천 |
|---|
| 2026.08.13 | ₩6,436 | ₩7,147 | ₩6,336 | ₩6,410 | -0.42% | 1.9만 |
|---|
| 2026.08.12 | ₩6,839 | ₩8,555 | ₩6,369 | ₩6,651 | -2.75% | 4.6만 |
|---|
| 2026.08.11 | ₩6,772 | ₩7,040 | ₩6,765 | ₩6,919 | +2.18% | 3.3만 |
|---|
| 2026.08.10 | ₩7,455 | ₩7,804 | ₩6,986 | ₩7,040 | -5.58% | 6.6천 |
|---|
| 2026.08.07 | ₩7,348 | ₩7,911 | ₩7,207 | ₩7,375 | +0.36% | 5.2만 |
|---|
| 2026.08.06 | ₩7,737 | ₩7,737 | ₩6,788 | ₩7,241 | -6.41% | 2.9천 |
|---|
| 2026.08.05 | ₩7,442 | ₩7,598 | ₩7,026 | ₩7,536 | +1.26% | 2.2천 |
|---|
| 2026.08.04 | ₩7,294 | ₩7,764 | ₩7,294 | ₩7,603 | +4.23% | 1.1천 |
|---|
| 2026.08.03 | ₩7,898 | ₩7,898 | ₩7,616 | ₩7,844 | -0.68% | 1.2천 |
|---|
| 2026.07.31 | ₩8,045 | ₩8,045 | ₩7,536 | ₩7,563 | -6.00% | 2.2천 |
|---|
| 2026.07.30 | ₩8,019 | ₩8,260 | ₩7,522 | ₩7,536 | -6.02% | 1.7만 |
|---|
| 2026.07.29 | ₩7,898 | ₩7,911 | ₩7,603 | ₩7,603 | -3.74% | 3.4천 |
|---|
| 2026.07.28 | ₩8,166 | ₩8,381 | ₩7,348 | ₩7,978 | -2.30% | 4.4만 |
|---|
| 2026.07.27 | ₩7,871 | ₩8,153 | ₩7,871 | ₩7,978 | +1.36% | 6천 |
|---|
| 2026.07.24 | ₩7,817 | ₩8,096 | ₩7,724 | ₩8,045 | +2.92% | 1만 |
|---|
| 2026.07.23 | ₩7,952 | ₩8,354 | ₩7,884 | ₩8,131 | +2.26% | 2.1천 |
|---|
| 2026.07.22 | ₩8,045 | ₩8,287 | ₩7,978 | ₩7,978 | -0.83% | 1.9천 |
|---|
| 2026.07.21 | ₩7,931 | ₩8,716 | ₩7,831 | ₩8,300 | +4.65% | 2.6만 |
|---|
| 2026.07.20 | ₩7,925 | ₩8,354 | ₩7,925 | ₩8,354 | +5.41% | 2.2천 |
|---|
| 2026.07.17 | ₩8,045 | ₩8,204 | ₩7,911 | ₩8,204 | +1.97% | 5.9천 |
|---|
| 2026.07.16 | ₩7,335 | ₩8,314 | ₩7,335 | ₩8,233 | +12.25% | 8천 |
|---|
| 2026.07.15 | ₩8,005 | ₩8,366 | ₩7,884 | ₩8,166 | +2.01% | 8.4천 |
|---|
| 2026.07.14 | ₩8,179 | ₩8,582 | ₩7,938 | ₩8,179 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩7,884 | ₩8,179 | ₩7,670 | ₩8,179 | +3.74% | 7.3만 |
|---|
| 2026.07.10 | ₩8,112 | ₩8,126 | ₩7,844 | ₩7,965 | -1.82% | 2.2만 |
|---|
| 2026.07.09 | ₩7,543 | ₩8,045 | ₩7,482 | ₩7,764 | +2.93% | 3.1만 |
|---|
| 2026.07.08 | ₩7,496 | ₩7,981 | ₩7,388 | ₩7,415 | -1.07% | 1.2만 |
|---|
| 2026.07.07 | ₩7,797 | ₩7,978 | ₩7,522 | ₩7,683 | -1.46% | 6.5천 |
|---|
| 2026.07.06 | ₩7,992 | ₩8,179 | ₩7,791 | ₩7,791 | -2.52% | 7.7천 |
|---|
| 2026.07.02 | ₩7,502 | ₩8,111 | ₩7,502 | ₩7,831 | +4.38% | 2.3만 |
|---|
| 2026.07.01 | ₩7,576 | ₩8,702 | ₩6,825 | ₩7,804 | +3.01% | 1.6만 |
|---|
| 2026.06.30 | ₩6,986 | ₩7,925 | ₩6,986 | ₩7,871 | +12.67% | 5.6만 |
|---|
| 2026.06.29 | ₩7,683 | ₩7,683 | ₩6,879 | ₩7,268 | -5.41% | 1.5만 |
|---|
| 2026.06.26 | ₩7,603 | ₩7,603 | ₩7,093 | ₩7,207 | -5.20% | 1.6만 |
|---|
| 2026.06.25 | ₩7,911 | ₩7,911 | ₩7,174 | ₩7,429 | -6.10% | 2.5만 |
|---|
| 2026.06.24 | ₩8,287 | ₩8,327 | ₩7,509 | ₩7,509 | -9.39% | 9.2만 |
|---|
| 2026.06.23 | ₩7,576 | ₩8,729 | ₩7,120 | ₩8,112 | +7.08% | 37.8만 |
|---|
| 2026.06.22 | ₩8,340 | ₩8,340 | ₩7,509 | ₩7,804 | -6.43% | 6.7만 |
|---|
| 2026.06.18 | ₩7,804 | ₩8,501 | ₩7,804 | ₩8,367 | +7.22% | 6.3만 |
|---|
| 2026.06.17 | ₩8,247 | ₩8,971 | ₩8,247 | ₩8,421 | +2.11% | 8.4만 |
|---|
| 2026.06.16 | ₩8,448 | ₩9,111 | ₩8,448 | ₩8,716 | +3.17% | 6.2만 |
|---|
| 2026.06.15 | ₩8,689 | ₩9,024 | ₩8,354 | ₩8,850 | +1.85% | 6.2만 |
|---|
| 2026.06.12 | ₩7,777 | ₩8,381 | ₩7,777 | ₩8,327 | +7.07% | 5.5만 |
|---|
| 2026.06.11 | ₩8,153 | ₩8,676 | ₩8,005 | ₩8,381 | +2.80% | 5.1만 |
|---|
| 2026.06.10 | ₩8,327 | ₩8,327 | ₩8,086 | ₩8,287 | -0.48% | 7천 |
|---|
| 2026.06.09 | ₩8,273 | ₩8,716 | ₩7,509 | ₩8,394 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩8,944 | ₩9,064 | ₩7,107 | ₩8,394 | -6.15% | 20.3만 |
|---|
| 2026.06.05 | ₩8,542 | ₩8,904 | ₩8,287 | ₩8,381 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩8,582 | ₩8,582 | ₩8,314 | ₩8,314 | -3.13% | 5.5만 |
|---|
| 2026.06.03 | ₩8,783 | ₩9,078 | ₩8,347 | ₩8,582 | -2.29% | 7.1만 |
|---|
| 2026.06.02 | ₩9,011 | ₩9,011 | ₩8,367 | ₩8,461 | -6.10% | 11.7만 |
|---|
| 2026.06.01 | ₩8,542 | ₩8,595 | ₩8,314 | ₩8,314 | -2.67% | 12.2만 |
|---|
| 2026.05.29 | ₩8,957 | ₩8,957 | ₩8,676 | ₩8,689 | -2.99% | 10.2만 |
|---|
| 2026.05.28 | ₩9,091 | ₩9,212 | ₩8,501 | ₩8,796 | -3.24% | 10.1만 |
|---|
| 2026.05.27 | ₩9,038 | ₩9,386 | ₩8,877 | ₩9,212 | +1.93% | 11만 |
|---|
| 2026.05.26 | ₩8,850 | ₩9,319 | ₩8,850 | ₩9,038 | +2.12% | 2.4만 |
|---|
| 2026.05.22 | ₩8,837 | ₩9,118 | ₩8,796 | ₩9,018 | +2.05% | 6.2천 |
|---|
| 2026.05.21 | ₩8,984 | ₩8,984 | ₩8,314 | ₩8,984 | 0.00% | 1.6천 |
|---|
| 2026.05.20 | ₩9,105 | ₩9,105 | ₩8,566 | ₩9,008 | -1.06% | 1.7천 |
|---|
| 2026.05.19 | ₩8,448 | ₩8,984 | ₩8,448 | ₩8,984 | +6.35% | 2.6만 |
|---|
| 2026.05.18 | ₩8,595 | ₩8,796 | ₩8,394 | ₩8,696 | +1.17% | 3.2천 |
|---|
| 2026.05.15 | ₩8,582 | ₩8,609 | ₩8,488 | ₩8,590 | +0.09% | 7.5천 |
|---|
| 2026.05.14 | ₩8,984 | ₩8,984 | ₩8,595 | ₩8,857 | -1.42% | 2.1천 |
|---|
| 2026.05.13 | ₩8,716 | ₩9,239 | ₩8,405 | ₩8,582 | -1.54% | 6.7천 |
|---|
| 2026.05.12 | ₩8,850 | ₩9,252 | ₩8,508 | ₩8,729 | -1.36% | 4.6만 |
|---|
| 2026.05.11 | ₩8,340 | ₩8,957 | ₩8,340 | ₩8,767 | +5.11% | 4.3천 |
|---|
| 2026.05.08 | ₩8,957 | ₩8,957 | ₩8,649 | ₩8,957 | 0.00% | 2.6만 |
|---|
| 2026.05.07 | ₩8,756 | ₩8,957 | ₩8,609 | ₩8,790 | +0.38% | 1.8만 |
|---|
| 2026.05.06 | ₩8,783 | ₩8,890 | ₩8,756 | ₩8,756 | -0.31% | 2.1만 |
|---|
| 2026.05.05 | ₩8,702 | ₩8,944 | ₩8,615 | ₩8,816 | +1.31% | 2만 |
|---|
| 2026.05.04 | ₩8,743 | ₩8,917 | ₩8,743 | ₩8,810 | +0.77% | 1.6만 |
|---|
| 2026.05.01 | ₩8,971 | ₩9,091 | ₩8,837 | ₩8,837 | -1.49% | 1.6만 |
|---|
| 2026.04.30 | ₩8,957 | ₩8,984 | ₩8,669 | ₩8,930 | -0.30% | 1.3만 |
|---|
| 2026.04.29 | ₩9,038 | ₩9,185 | ₩8,769 | ₩8,769 | -2.97% | 1.9만 |
|---|
| 2026.04.28 | ₩9,346 | ₩9,386 | ₩9,118 | ₩9,125 | -2.37% | 1.9만 |
|---|
| 2026.04.27 | ₩8,568 | ₩9,306 | ₩8,568 | ₩9,199 | +7.36% | 2.6만 |
|---|
| 2026.04.24 | ₩8,059 | ₩8,622 | ₩8,059 | ₩8,568 | +6.32% | 1.7만 |
|---|
| 2026.04.23 | ₩8,542 | ₩8,649 | ₩8,059 | ₩8,059 | -5.65% | 2.3만 |
|---|
| 2026.04.22 | ₩6,641 | ₩8,340 | ₩6,637 | ₩8,005 | +20.53% | 2.3만 |
|---|
| 2026.04.21 | ₩8,327 | ₩8,579 | ₩6,906 | ₩6,906 | -17.07% | 3.3만 |
|---|
| 2026.04.20 | ₩8,367 | ₩8,542 | ₩8,287 | ₩8,327 | -0.48% | 1.1만 |
|---|
| 2026.04.17 | ₩8,247 | ₩8,434 | ₩7,858 | ₩8,153 | -1.14% | 2.1만 |
|---|
| 2026.04.16 | ₩8,863 | ₩8,957 | ₩8,247 | ₩8,340 | -5.90% | 1.9만 |
|---|
| 2026.04.15 | ₩8,971 | ₩9,118 | ₩8,810 | ₩9,105 | +1.49% | 1.1만 |
|---|
| 2026.04.14 | ₩9,311 | ₩9,386 | ₩9,064 | ₩9,064 | -2.65% | 1.6만 |
|---|
| 2026.04.13 | ₩8,957 | ₩9,487 | ₩8,709 | ₩9,292 | +3.74% | 1.1만 |
|---|
| 2026.04.10 | ₩9,561 | ₩9,561 | ₩8,716 | ₩8,881 | -7.11% | 7.5천 |
|---|
| 2026.04.09 | ₩9,091 | ₩9,601 | ₩9,078 | ₩9,400 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩9,333 | ₩9,386 | ₩9,118 | ₩9,132 | -2.16% | 1.3만 |
|---|
| 2026.04.07 | ₩9,601 | ₩9,601 | ₩9,252 | ₩9,252 | -3.63% | 1.9만 |
|---|
| 2026.04.06 | ₩9,105 | ₩9,601 | ₩9,105 | ₩9,601 | +5.45% | 2.8만 |
|---|
| 2026.04.02 | ₩9,641 | ₩9,641 | ₩9,185 | ₩9,440 | -2.09% | 2.5만 |
|---|
| 2026.04.01 | ₩9,319 | ₩9,856 | ₩9,204 | ₩9,715 | +4.24% | 1.9만 |
|---|
| 2026.03.31 | ₩9,145 | ₩9,386 | ₩8,957 | ₩9,306 | +1.76% | 5.8만 |
|---|
| 2026.03.30 | ₩9,098 | ₩9,386 | ₩8,984 | ₩9,158 | +0.66% | 1.3만 |
|---|
| 2026.03.27 | ₩8,045 | ₩9,051 | ₩8,045 | ₩8,930 | +11.00% | 3.8만 |
|---|
| 2026.03.26 | ₩8,086 | ₩8,676 | ₩7,811 | ₩8,555 | +5.80% | 3.9만 |
|---|
| 2026.03.25 | ₩7,321 | ₩7,911 | ₩7,321 | ₩7,791 | +6.41% | 1.4만 |
|---|
| 2026.03.24 | ₩6,973 | ₩7,348 | ₩6,906 | ₩7,241 | +3.85% | 4.7만 |
|---|
| 2026.03.23 | ₩6,477 | ₩7,013 | ₩6,477 | ₩6,946 | +7.25% | 1.6만 |
|---|
| 2026.03.20 | ₩6,678 | ₩6,906 | ₩6,678 | ₩6,678 | 0.00% | 2만 |
|---|
| 2026.03.19 | ₩6,879 | ₩7,107 | ₩6,597 | ₩6,664 | -3.12% | 2.9만 |
|---|
| 2026.03.18 | ₩6,852 | ₩6,946 | ₩6,772 | ₩6,879 | +0.39% | 2.3만 |
|---|
| 2026.03.17 | ₩6,785 | ₩7,053 | ₩6,517 | ₩6,785 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩6,758 | ₩6,906 | ₩6,651 | ₩6,651 | -1.59% | 2.7만 |
|---|
| 2026.03.13 | ₩6,443 | ₩6,758 | ₩6,249 | ₩6,731 | +4.47% | 3.4만 |
|---|
| 2026.03.12 | ₩6,342 | ₩6,706 | ₩6,275 | ₩6,570 | +3.59% | 2.5만 |
|---|
| 2026.03.11 | ₩5,887 | ₩6,423 | ₩5,833 | ₩6,302 | +7.06% | 3.4만 |
|---|
| 2026.03.10 | ₩6,174 | ₩6,410 | ₩6,034 | ₩6,182 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩5,578 | ₩6,222 | ₩5,578 | ₩6,034 | +8.17% | 3.8만 |
|---|
| 2026.03.06 | ₩6,302 | ₩6,302 | ₩5,692 | ₩5,712 | -9.36% | 900 |
|---|
| 2026.03.05 | ₩5,766 | ₩6,396 | ₩5,766 | ₩6,021 | +4.42% | 4.9만 |
|---|
| 2026.03.04 | ₩5,122 | ₩6,195 | ₩4,861 | ₩5,793 | +13.09% | 10.2만 |
|---|
| 2026.03.03 | ₩6,182 | ₩6,410 | ₩4,465 | ₩4,666 | -24.51% | 12.3만 |
|---|
| 2026.03.02 | ₩6,168 | ₩6,369 | ₩6,168 | ₩6,316 | +2.39% | 3.1만 |
|---|
| 2026.02.27 | ₩6,235 | ₩6,289 | ₩5,766 | ₩6,282 | +0.75% | 1.4만 |
|---|
| 2026.02.26 | ₩6,282 | ₩6,349 | ₩6,222 | ₩6,235 | -0.75% | 5.7천 |
|---|
| 2026.02.25 | ₩5,911 | ₩6,235 | ₩5,766 | ₩6,235 | +5.49% | 1.7만 |
|---|
| 2026.02.24 | ₩5,927 | ₩6,262 | ₩5,860 | ₩6,088 | +2.71% | 2.6만 |
|---|
| 2026.02.23 | ₩5,887 | ₩5,927 | ₩5,873 | ₩5,900 | +0.23% | 2.2만 |
|---|
| 2026.02.20 | ₩5,820 | ₩5,900 | ₩5,820 | ₩5,873 | +0.92% | 3만 |
|---|
| 2026.02.19 | ₩5,752 | ₩5,870 | ₩5,739 | ₩5,820 | +1.17% | 2.9만 |
|---|
| 2026.02.18 | ₩5,632 | ₩5,793 | ₩5,605 | ₩5,766 | +2.38% | 2.1만 |
|---|
| 2026.02.17 | ₩5,457 | ₩5,672 | ₩5,457 | ₩5,618 | +2.95% | 3.4만 |
|---|
| 2026.02.13 | ₩5,350 | ₩5,525 | ₩5,350 | ₩5,525 | +3.26% | 1.5천 |
|---|
| 2026.02.12 | ₩5,297 | ₩5,484 | ₩5,203 | ₩5,390 | +1.77% | 8.3만 |
|---|
| 2026.02.11 | ₩5,082 | ₩5,263 | ₩5,082 | ₩5,230 | +2.90% | 2.2만 |
|---|
| 2026.02.10 | ₩4,774 | ₩5,256 | ₩4,613 | ₩5,082 | +6.46% | 1.4만 |
|---|
| 2026.02.09 | ₩4,881 | ₩5,069 | ₩4,881 | ₩5,042 | +3.30% | 8.3천 |
|---|
| 2026.02.06 | ₩4,908 | ₩5,028 | ₩4,838 | ₩4,975 | +1.37% | 4.6만 |
|---|
| 2026.02.05 | ₩4,755 | ₩5,069 | ₩4,755 | ₩4,894 | +2.93% | 2.6만 |
|---|
| 2026.02.04 | ₩4,908 | ₩4,908 | ₩4,599 | ₩4,894 | -0.27% | 4.4만 |
|---|
| 2026.02.03 | ₩4,841 | ₩5,002 | ₩4,814 | ₩4,881 | +0.83% | 2.3만 |
|---|
| 2026.02.02 | ₩4,921 | ₩4,921 | ₩4,823 | ₩4,841 | -1.63% | 6천 |
|---|
| 2026.01.30 | ₩4,720 | ₩4,867 | ₩4,715 | ₩4,867 | +3.13% | 1.9만 |
|---|
| 2026.01.29 | ₩4,794 | ₩4,800 | ₩4,586 | ₩4,774 | -0.42% | 1.2만 |
|---|
| 2026.01.28 | ₩4,800 | ₩4,847 | ₩4,693 | ₩4,787 | -0.28% | 3.5천 |
|---|
| 2026.01.27 | ₩4,733 | ₩5,028 | ₩4,666 | ₩4,774 | +0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩4,463 | ₩4,774 | ₩4,463 | ₩4,653 | +4.27% | 1.3만 |
|---|
| 2026.01.23 | ₩4,935 | ₩5,270 | ₩4,572 | ₩4,653 | -5.71% | 3만 |
|---|
| 2026.01.22 | ₩5,055 | ₩6,289 | ₩4,814 | ₩4,881 | -3.45% | 7.1만 |
|---|
| 2026.01.21 | ₩6,758 | ₩6,758 | ₩2,011 | ₩4,814 | -28.77% | 64.5만 |
|---|
| 2026.01.20 | ₩7,563 | ₩7,563 | ₩6,038 | ₩6,584 | -12.94% | 2.6만 |
|---|
| 2026.01.16 | ₩7,764 | ₩9,520 | ₩6,737 | ₩7,026 | -9.50% | 24만 |
|---|
| 2026.01.15 | ₩8,314 | ₩11,022 | ₩7,643 | ₩7,764 | -6.61% | 120.9만 |
|---|
| 2026.01.14 | ₩8,582 | ₩8,582 | ₩7,787 | ₩7,952 | -7.34% | 1.6만 |
|---|
| 2026.01.13 | ₩8,529 | ₩8,529 | ₩8,374 | ₩8,375 | -1.81% | 600 |
|---|
| 2026.01.12 | ₩8,432 | ₩8,436 | ₩8,354 | ₩8,365 | -0.80% | 4.8천 |
|---|
| 2026.01.09 | ₩8,432 | ₩8,515 | ₩8,432 | ₩8,515 | +0.99% | 800 |
|---|
| 2026.01.08 | ₩8,421 | ₩8,528 | ₩8,314 | ₩8,528 | +1.27% | 4천 |
|---|
| 2026.01.07 | ₩8,247 | ₩8,434 | ₩8,247 | ₩8,434 | +2.28% | 2.4천 |
|---|
| 2026.01.06 | ₩8,153 | ₩8,247 | ₩8,045 | ₩8,247 | +1.15% | 4.4천 |
|---|
| 2026.01.05 | ₩8,045 | ₩8,206 | ₩8,045 | ₩8,193 | +1.83% | 2.1천 |
|---|
| 2026.01.02 | ₩8,017 | ₩8,206 | ₩8,017 | ₩8,206 | +2.36% | 1.1만 |
|---|
| 2025.12.31 | ₩8,314 | ₩8,354 | ₩7,952 | ₩8,201 | -1.35% | 9.7천 |
|---|
| 2025.12.30 | ₩8,367 | ₩8,367 | ₩7,945 | ₩8,260 | -1.28% | 2.4천 |
|---|
| 2025.12.29 | ₩8,367 | ₩8,381 | ₩7,953 | ₩8,300 | -0.80% | 4.4천 |
|---|
| 2025.12.26 | ₩7,589 | ₩8,474 | ₩7,589 | ₩8,407 | +10.78% | 3.7천 |
|---|
| 2025.12.24 | ₩7,911 | ₩8,340 | ₩7,844 | ₩8,099 | +2.37% | 1.7천 |
|---|
| 2025.12.23 | ₩8,381 | ₩9,413 | ₩6,691 | ₩8,193 | -2.24% | 7.7만 |
|---|
| 2025.12.22 | ₩8,112 | ₩8,179 | ₩8,005 | ₩8,179 | +0.83% | 3.6천 |
|---|
| 2025.12.19 | ₩8,300 | ₩8,390 | ₩7,871 | ₩8,027 | -3.30% | 1.1만 |
|---|
| 2025.12.18 | ₩8,314 | ₩8,381 | ₩8,206 | ₩8,287 | -0.32% | 3.6천 |
|---|
| 2025.12.17 | ₩8,099 | ₩8,287 | ₩8,071 | ₩8,260 | +1.99% | 8.6천 |
|---|
| 2025.12.16 | ₩8,012 | ₩8,448 | ₩8,012 | ₩8,120 | +1.36% | 2.6천 |
|---|
| 2025.12.15 | ₩7,992 | ₩8,019 | ₩7,777 | ₩7,984 | -0.10% | 8.2천 |
|---|
| 2025.12.12 | ₩8,045 | ₩8,099 | ₩7,402 | ₩7,804 | -3.00% | 5.1천 |
|---|
| 2025.12.11 | ₩7,898 | ₩8,153 | ₩7,750 | ₩7,911 | +0.17% | 6.1천 |
|---|
| 2025.12.10 | ₩7,764 | ₩8,005 | ₩7,603 | ₩8,004 | +3.09% | 2.6천 |
|---|
| 2025.12.09 | ₩7,643 | ₩7,871 | ₩7,442 | ₩7,509 | -1.75% | 4.3천 |
|---|
| 2025.12.08 | ₩7,791 | ₩8,045 | ₩7,469 | ₩7,884 | +1.20% | 1.2만 |
|---|
| 2025.12.05 | ₩8,582 | ₩8,582 | ₩7,643 | ₩7,844 | -8.59% | 8.6만 |
|---|
| 2025.12.04 | ₩7,549 | ₩8,515 | ₩7,201 | ₩8,314 | +10.12% | 1.1만 |
|---|
| 2025.12.03 | ₩7,683 | ₩7,777 | ₩7,429 | ₩7,563 | -1.57% | 3.7천 |
|---|
| 2025.12.02 | ₩7,724 | ₩7,724 | ₩7,375 | ₩7,581 | -1.84% | 4.3천 |
|---|
| 2025.12.01 | ₩7,710 | ₩7,858 | ₩7,320 | ₩7,536 | -2.26% | 3.9천 |
|---|
| 2025.11.28 | ₩7,147 | ₩7,911 | ₩7,147 | ₩7,871 | +10.13% | 4.3천 |
|---|
| 2025.11.26 | ₩6,825 | ₩7,371 | ₩6,825 | ₩7,371 | +8.00% | 6.7천 |
|---|
| 2025.11.25 | ₩6,503 | ₩6,772 | ₩6,503 | ₩6,772 | +4.12% | 1천 |
|---|
| 2025.11.24 | ₩6,477 | ₩6,758 | ₩6,423 | ₩6,490 | +0.21% | 1.7만 |
|---|
| 2025.11.21 | ₩6,329 | ₩6,637 | ₩6,302 | ₩6,570 | +3.81% | 1.4만 |
|---|
| 2025.11.20 | ₩6,557 | ₩6,611 | ₩6,530 | ₩6,597 | +0.61% | 9.6천 |
|---|
| 2025.11.19 | ₩6,557 | ₩6,839 | ₩6,517 | ₩6,678 | +1.84% | 1.9만 |
|---|
| 2025.11.18 | ₩6,745 | ₩6,745 | ₩6,503 | ₩6,550 | -2.88% | 1.1만 |
|---|
| 2025.11.17 | ₩6,237 | ₩6,584 | ₩6,237 | ₩6,584 | +5.57% | 1.3만 |
|---|
| 2025.11.14 | ₩6,047 | ₩6,356 | ₩5,967 | ₩6,249 | +3.33% | 2.9만 |
|---|
| 2025.11.13 | ₩6,168 | ₩6,235 | ₩5,900 | ₩5,900 | -4.35% | 2.6만 |
|---|
| 2025.11.12 | ₩6,033 | ₩6,423 | ₩5,900 | ₩6,007 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩6,463 | ₩6,463 | ₩5,699 | ₩5,924 | -8.34% | 2.7만 |
|---|
| 2025.11.10 | ₩6,275 | ₩6,436 | ₩5,900 | ₩5,967 | -4.91% | 1.5만 |
|---|
| 2025.11.07 | ₩6,115 | ₩6,336 | ₩5,726 | ₩5,752 | -5.92% | 4.8만 |
|---|
| 2025.11.06 | ₩6,168 | ₩6,423 | ₩6,034 | ₩6,034 | -2.17% | 2.8만 |
|---|
| 2025.11.05 | ₩6,477 | ₩6,664 | ₩6,101 | ₩6,423 | -0.83% | 6.1만 |
|---|
| 2025.11.04 | ₩6,168 | ₩6,318 | ₩5,833 | ₩5,833 | -5.43% | 3.1만 |
|---|
| 2025.11.03 | ₩6,410 | ₩6,745 | ₩6,034 | ₩6,235 | -2.72% | 10.9만 |
|---|
| 2025.10.31 | ₩6,785 | ₩7,442 | ₩6,034 | ₩6,369 | -6.13% | 4.6만 |
|---|
| 2025.10.30 | ₩6,785 | ₩7,348 | ₩6,584 | ₩6,584 | -2.96% | 1.8만 |
|---|
| 2025.10.29 | ₩6,785 | ₩7,040 | ₩6,745 | ₩6,892 | +1.58% | 1.3만 |
|---|
| 2025.10.28 | ₩6,530 | ₩7,020 | ₩6,530 | ₩6,624 | +1.44% | 6.4천 |
|---|
| 2025.10.27 | ₩7,616 | ₩7,616 | ₩6,678 | ₩6,765 | -11.18% | 3만 |
|---|
| 2025.10.24 | ₩8,850 | ₩9,306 | ₩7,429 | ₩7,429 | -16.06% | 30.9만 |
|---|
| 2025.10.23 | ₩8,448 | ₩8,823 | ₩8,434 | ₩8,769 | +3.81% | 1.4만 |
|---|
| 2025.10.22 | ₩8,421 | ₩8,823 | ₩8,407 | ₩8,662 | +2.87% | 2.8만 |
|---|
| 2025.10.21 | ₩8,834 | ₩8,917 | ₩8,220 | ₩8,220 | -6.95% | 5.1만 |
|---|
| 2025.10.20 | ₩8,769 | ₩8,823 | ₩8,622 | ₩8,783 | +0.15% | 2.2만 |
|---|
| 2025.10.17 | ₩8,045 | ₩9,024 | ₩8,045 | ₩8,904 | +10.67% | 3.5만 |
|---|
| 2025.10.16 | ₩8,917 | ₩8,917 | ₩7,952 | ₩7,952 | -10.83% | 2.9만 |
|---|
| 2025.10.15 | ₩7,992 | ₩8,917 | ₩7,992 | ₩8,810 | +10.23% | 4.3만 |
|---|
| 2025.10.14 | ₩7,040 | ₩7,978 | ₩7,040 | ₩7,965 | +13.14% | 6.8만 |
|---|
| 2025.10.13 | ₩6,973 | ₩7,174 | ₩6,705 | ₩7,067 | +1.35% | 5.3만 |
|---|
| 2025.10.10 | ₩6,812 | ₩7,040 | ₩6,584 | ₩6,946 | +1.97% | 6.2만 |
|---|